KissMeData/060590/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194000	248772060	7880	7880	7880	7880	538
3	20240422	193900	248772060	7880	7880	7880	7880	0
4	20240422	193800	248772060	7880	7880	7880	7880	0
5	20240422	193700	248772060	7880	7880	7880	7880	0
6	20240422	193600	248772060	7880	7880	7880	7880	0
7	20240422	193500	248772060	7880	7880	7880	7880	0
8	20240422	193400	248772060	7880	7880	7880	7880	0
9	20240422	193300	248772060	7880	7880	7880	7880	0
10	20240422	193200	248772060	7880	7880	7880	7880	0
11	20240422	193100	248772060	7880	7880	7880	7880	0
12	20240422	193000	248772060	7880	7880	7880	7880	0
13	20240422	192900	248772060	7880	7880	7880	7880	0
14	20240422	192800	248772060	7880	7880	7880	7880	0
15	20240422	192700	248772060	7880	7880	7880	7880	0
16	20240422	192600	248772060	7880	7880	7880	7880	0
17	20240422	192500	248772060	7880	7880	7880	7880	0
18	20240422	192400	248772060	7880	7880	7880	7880	0
19	20240422	192300	248772060	7880	7880	7880	7880	0
20	20240422	192200	248772060	7880	7880	7880	7880	0
21	20240422	192100	248772060	7880	7880	7880	7880	0
22	20240422	192000	248772060	7880	7880	7880	7880	0
23	20240422	191900	248772060	7880	7880	7880	7880	0
24	20240422	191800	248772060	7880	7880	7880	7880	0
25	20240422	191700	248772060	7880	7880	7880	7880	0
26	20240422	191600	248772060	7880	7880	7880	7880	0
27	20240422	191500	248772060	7880	7880	7880	7880	0
28	20240422	191400	248772060	7880	7880	7880	7880	0
29	20240422	191300	248772060	7880	7880	7880	7880	0
30	20240422	191200	248772060	7880	7880	7880	7880	0
31	20240422	191100	248772060	7880	7880	7880	7880	0
32	20240422	191000	248772060	7880	7880	7880	7880	538
33	20240422	190900	248772060	7880	7880	7880	7880	0
34	20240422	190800	248772060	7880	7880	7880	7880	0
35	20240422	190700	248772060	7880	7880	7880	7880	0
36	20240422	190600	248772060	7880	7880	7880	7880	0
37	20240422	190500	248772060	7880	7880	7880	7880	0
38	20240422	190400	248772060	7880	7880	7880	7880	0
39	20240422	190300	248772060	7880	7880	7880	7880	0
40	20240422	190200	248772060	7880	7880	7880	7880	0
41	20240422	190100	248772060	7880	7880	7880	7880	0
42	20240422	190000	248772060	7880	7880	7880	7880	0
43	20240422	185900	248772060	7880	7880	7880	7880	0
44	20240422	185800	248772060	7880	7880	7880	7880	0
45	20240422	185700	248772060	7880	7880	7880	7880	0
46	20240422	185600	248772060	7880	7880	7880	7880	0
47	20240422	185500	248772060	7880	7880	7880	7880	0
48	20240422	185400	248772060	7880	7880	7880	7880	0
49	20240422	185300	248772060	7880	7880	7880	7880	0
50	20240422	185200	248772060	7880	7880	7880	7880	0
51	20240422	185100	248772060	7880	7880	7880	7880	0
52	20240422	185000	248772060	7880	7880	7880	7880	0
53	20240422	184900	248772060	7880	7880	7880	7880	0
54	20240422	184800	248772060	7880	7880	7880	7880	0
55	20240422	184700	248772060	7880	7880	7880	7880	0
56	20240422	184600	248772060	7880	7880	7880	7880	0
57	20240422	184500	248772060	7880	7880	7880	7880	0
58	20240422	184400	248772060	7880	7880	7880	7880	0
59	20240422	184300	248772060	7880	7880	7880	7880	0
60	20240422	184200	248772060	7880	7880	7880	7880	0
61	20240422	184100	248772060	7880	7880	7880	7880	0
62	20240422	184000	248772060	7880	7880	7880	7880	538
63	20240422	183900	248772060	7880	7880	7880	7880	0
64	20240422	183800	248772060	7880	7880	7880	7880	0
65	20240422	183700	248772060	7880	7880	7880	7880	0
66	20240422	183600	248772060	7880	7880	7880	7880	0
67	20240422	183500	248772060	7880	7880	7880	7880	0
68	20240422	183400	248772060	7880	7880	7880	7880	0
69	20240422	183300	248772060	7880	7880	7880	7880	0
70	20240422	183200	248772060	7880	7880	7880	7880	0
71	20240422	183100	248772060	7880	7880	7880	7880	0
72	20240422	183000	248772060	7880	7880	7880	7880	0
73	20240422	182900	248772060	7880	7880	7880	7880	0
74	20240422	182800	248772060	7880	7880	7880	7880	0
75	20240422	182700	248772060	7880	7880	7880	7880	0
76	20240422	182600	248772060	7880	7880	7880	7880	0
77	20240422	182500	248772060	7880	7880	7880	7880	0
78	20240422	182400	248772060	7880	7880	7880	7880	0
79	20240422	182300	248772060	7880	7880	7880	7880	0
80	20240422	182200	248772060	7880	7880	7880	7880	0
81	20240422	182100	248772060	7880	7880	7880	7880	0
82	20240422	182000	248772060	7880	7880	7880	7880	0
83	20240422	181900	248772060	7880	7880	7880	7880	0
84	20240422	181800	248772060	7880	7880	7880	7880	0
85	20240422	181700	248772060	7880	7880	7880	7880	0
86	20240422	181600	248772060	7880	7880	7880	7880	0
87	20240422	181500	248772060	7880	7880	7880	7880	0
88	20240422	181400	248772060	7880	7880	7880	7880	0
89	20240422	181300	248772060	7880	7880	7880	7880	0
90	20240422	181200	248772060	7880	7880	7880	7880	0
91	20240422	181100	248772060	7880	7880	7880	7880	0
92	20240422	181000	248772060	7880	7880	7880	7880	538
93	20240422	180900	248772060	7880	7880	7880	7880	0
94	20240422	180800	248772060	7880	7880	7880	7880	0
95	20240422	180700	248772060	7880	7880	7880	7880	0
96	20240422	180600	248772060	7880	7880	7880	7880	0
97	20240422	180500	248772060	7880	7880	7880	7880	0
98	20240422	180400	248772060	7880	7880	7880	7880	0
99	20240422	180300	248772060	7880	7880	7880	7880	0
100	20240422	180200	248772060	7880	7880	7880	7880	0
101	20240422	180100	248772060	7880	7880	7880	7880	0
102	20240422	180000	248772060	7880	7880	7880	7880	0
103	20240422	175900	248772060	7880	7880	7880	7880	0
104	20240422	175800	248772060	7880	7880	7880	7880	0
105	20240422	175700	248772060	7880	7880	7880	7880	0
106	20240422	175600	248772060	7880	7880	7880	7880	0
107	20240422	175500	248772060	7880	7880	7880	7880	0
108	20240422	175400	248772060	7880	7880	7880	7880	0
109	20240422	175300	248772060	7880	7880	7880	7880	0
110	20240422	175200	248772060	7880	7880	7880	7880	0
111	20240422	175100	248772060	7880	7880	7880	7880	0
112	20240422	175000	248772060	7880	7880	7880	7880	0
113	20240422	174900	248772060	7880	7880	7880	7880	0
114	20240422	174800	248772060	7880	7880	7880	7880	0
115	20240422	174700	248772060	7880	7880	7880	7880	0
116	20240422	174600	248772060	7880	7880	7880	7880	0
117	20240422	174500	248772060	7880	7880	7880	7880	0
118	20240422	174400	248772060	7880	7880	7880	7880	0
119	20240422	174300	248772060	7880	7880	7880	7880	0
120	20240422	174200	248772060	7880	7880	7880	7880	0
121	20240422	174100	248772060	7880	7880	7880	7880	0
122	20240422	174000	248772060	7880	7880	7880	7880	538
123	20240422	173900	248772060	7880	7880	7880	7880	0
124	20240422	173800	248772060	7880	7880	7880	7880	0
125	20240422	173700	248772060	7880	7880	7880	7880	0
126	20240422	173600	248772060	7880	7880	7880	7880	0
127	20240422	173500	248772060	7880	7880	7880	7880	0
128	20240422	173400	248772060	7880	7880	7880	7880	0
129	20240422	173300	248772060	7880	7880	7880	7880	0
130	20240422	173200	248772060	7880	7880	7880	7880	0
131	20240422	173100	248772060	7880	7880	7880	7880	0
132	20240422	173000	248772060	7880	7880	7880	7880	0
133	20240422	172900	248772060	7880	7880	7880	7880	0
134	20240422	172800	248772060	7880	7880	7880	7880	0
135	20240422	172700	248772060	7880	7880	7880	7880	0
136	20240422	172600	248772060	7880	7880	7880	7880	0
137	20240422	172500	248772060	7880	7880	7880	7880	0
138	20240422	172400	248772060	7880	7880	7880	7880	0
139	20240422	172300	248772060	7880	7880	7880	7880	0
140	20240422	172200	248772060	7880	7880	7880	7880	0
141	20240422	172100	248772060	7880	7880	7880	7880	0
142	20240422	172000	248772060	7880	7880	7880	7880	0
143	20240422	171900	248772060	7880	7880	7880	7880	0
144	20240422	171800	248772060	7880	7880	7880	7880	0
145	20240422	171700	248772060	7880	7880	7880	7880	0
146	20240422	171600	248772060	7880	7880	7880	7880	0
147	20240422	171500	248772060	7880	7880	7880	7880	0
148	20240422	171400	248772060	7880	7880	7880	7880	0
149	20240422	171300	248772060	7880	7880	7880	7880	0
150	20240422	171200	248772060	7880	7880	7880	7880	0
151	20240422	171100	248772060	7880	7880	7880	7880	0
152	20240422	171000	248772060	7880	7880	7880	7880	538
153	20240422	170900	248772060	7880	7880	7880	7880	0
154	20240422	170800	248772060	7880	7880	7880	7880	0
155	20240422	170700	248772060	7880	7880	7880	7880	0
156	20240422	170600	248772060	7880	7880	7880	7880	0
157	20240422	170500	248772060	7880	7880	7880	7880	0
158	20240422	170400	248772060	7880	7880	7880	7880	0
159	20240422	170300	248772060	7880	7880	7880	7880	0
160	20240422	170200	248772060	7880	7880	7880	7880	0
161	20240422	170100	248772060	7880	7880	7880	7880	0
162	20240422	170000	248772060	7880	7880	7880	7880	0
163	20240422	165900	248772060	7880	7880	7880	7880	0
164	20240422	165800	248772060	7880	7880	7880	7880	0
165	20240422	165700	248772060	7880	7880	7880	7880	0
166	20240422	165600	248772060	7880	7880	7880	7880	0
167	20240422	165500	248772060	7880	7880	7880	7880	0
168	20240422	165400	248772060	7880	7880	7880	7880	0
169	20240422	165300	248772060	7880	7880	7880	7880	0
170	20240422	165200	248772060	7880	7880	7880	7880	0
171	20240422	165100	248772060	7880	7880	7880	7880	0
172	20240422	165000	248772060	7880	7880	7880	7880	0
173	20240422	164900	248772060	7880	7880	7880	7880	0
174	20240422	164800	248772060	7880	7880	7880	7880	0
175	20240422	164700	248772060	7880	7880	7880	7880	0
176	20240422	164600	248772060	7880	7880	7880	7880	0
177	20240422	164500	248772060	7880	7880	7880	7880	0
178	20240422	164400	248772060	7880	7880	7880	7880	0
179	20240422	164300	248772060	7880	7880	7880	7880	0
180	20240422	164200	248772060	7880	7880	7880	7880	0
181	20240422	164100	248772060	7880	7880	7880	7880	0
182	20240422	164000	248772060	7880	7880	7880	7880	538
183	20240422	163900	248772060	7880	7880	7880	7880	0
184	20240422	163800	248772060	7880	7880	7880	7880	0
185	20240422	163700	248772060	7880	7880	7880	7880	0
186	20240422	163600	248772060	7880	7880	7880	7880	0
187	20240422	163500	248772060	7880	7880	7880	7880	0
188	20240422	163400	248772060	7880	7880	7880	7880	0
189	20240422	163300	248772060	7880	7880	7880	7880	0
190	20240422	163200	248772060	7880	7880	7880	7880	0
191	20240422	163100	248772060	7880	7880	7880	7880	0
192	20240422	163000	248772060	7880	7880	7880	7880	0
193	20240422	162900	248772060	7880	7880	7880	7880	0
194	20240422	162800	248772060	7880	7880	7880	7880	0
195	20240422	162700	248772060	7880	7880	7880	7880	0
196	20240422	162600	248772060	7880	7880	7880	7880	0
197	20240422	162500	248772060	7880	7880	7880	7880	0
198	20240422	162400	248772060	7880	7880	7880	7880	0
199	20240422	162300	248772060	7880	7880	7880	7880	0
200	20240422	162200	248772060	7880	7880	7880	7880	0
201	20240422	162100	248772060	7880	7880	7880	7880	0
202	20240422	162000	248772060	7880	7880	7880	7880	0
203	20240422	161900	248772060	7880	7880	7880	7880	0
204	20240422	161800	248772060	7880	7880	7880	7880	0
205	20240422	161700	248772060	7880	7880	7880	7880	0
206	20240422	161600	248772060	7880	7880	7880	7880	0
207	20240422	161500	248772060	7880	7880	7880	7880	0
208	20240422	161400	248772060	7880	7880	7880	7880	0
209	20240422	161300	248772060	7880	7880	7880	7880	0
210	20240422	161200	248772060	7880	7880	7880	7880	0
211	20240422	161100	248772060	7880	7880	7880	7880	0
212	20240422	161000	248772060	7880	7880	7880	7880	538
213	20240422	160900	248772060	7880	7880	7880	7880	0
214	20240422	160800	248772060	7880	7880	7880	7880	0
215	20240422	160700	248772060	7880	7880	7880	7880	0
216	20240422	160600	248772060	7880	7880	7880	7880	0
217	20240422	160500	248772060	7880	7880	7880	7880	0
218	20240422	160400	248772060	7880	7880	7880	7880	0
219	20240422	160300	248772060	7880	7880	7880	7880	0
220	20240422	160200	248772060	7880	7880	7880	7880	0
221	20240422	160100	248772060	7880	7880	7880	7880	0
222	20240422	160000	248772060	7880	7880	7880	7880	0
223	20240422	155900	248772060	7880	7880	7880	7880	0
224	20240422	155800	248772060	7880	7880	7880	7880	0
225	20240422	155700	248772060	7880	7880	7880	7880	0
226	20240422	155600	248772060	7880	7880	7880	7880	0
227	20240422	155500	248772060	7880	7880	7880	7880	0
228	20240422	155400	248772060	7880	7880	7880	7880	0
229	20240422	155300	248772060	7880	7880	7880	7880	0
230	20240422	155200	248772060	7880	7880	7880	7880	0
231	20240422	155100	248772060	7880	7880	7880	7880	0
232	20240422	155000	248772060	7880	7880	7880	7880	0
233	20240422	154900	248772060	7880	7880	7880	7880	0
234	20240422	154800	248772060	7880	7880	7880	7880	0
235	20240422	154700	248772060	7880	7880	7880	7880	0
236	20240422	154600	248772060	7880	7880	7880	7880	0
237	20240422	154500	248772060	7880	7880	7880	7880	0
238	20240422	154400	248772060	7880	7880	7880	7880	0
239	20240422	154300	248772060	7880	7880	7880	7880	0
240	20240422	154200	248772060	7880	7880	7880	7880	0
241	20240422	154100	248772060	7880	7880	7880	7880	0
242	20240422	154000	248772060	7880	7880	7880	7880	538
243	20240422	153900	248772060	7880	7880	7880	7880	0
244	20240422	153800	248772060	7880	7880	7880	7880	0
245	20240422	153700	248772060	7880	7880	7880	7880	0
246	20240422	153600	248772060	7880	7880	7880	7880	0
247	20240422	153500	248772060	7880	7880	7880	7880	0
248	20240422	153400	248772060	7880	7880	7880	7880	0
249	20240422	153300	248772060	7880	7880	7880	7880	0
250	20240422	153200	248772060	7880	7880	7880	7880	0
251	20240422	153100	248772060	7880	7880	7880	7880	0
252	20240422	153000	248772060	7880	7880	7880	7880	538
253	20240422	152900	244532620	7880	7880	7880	7880	0
254	20240422	152800	244532620	7880	7880	7880	7880	0
255	20240422	152700	244532620	7880	7880	7880	7880	0
256	20240422	152600	244532620	7880	7880	7880	7880	0
257	20240422	152500	244532620	7880	7880	7880	7880	0
258	20240422	152400	244532620	7880	7880	7880	7880	0
259	20240422	152300	244532620	7880	7880	7880	7880	0
260	20240422	152200	244532620	7880	7880	7880	7880	0
261	20240422	152100	244532620	7880	7880	7880	7880	0
262	20240422	152000	244532620	7880	7880	7880	7880	0
263	20240422	151900	244532620	7880	7830	7880	7830	387
264	20240422	151800	241499110	7880	7880	7880	7880	1
265	20240422	151700	241491230	7830	7840	7840	7830	1375
266	20240422	151600	230717600	7880	7840	7880	7840	16
267	20240422	151500	230592120	7880	7850	7880	7840	119
268	20240422	151400	229659070	7880	7880	7880	7880	0
269	20240422	151300	229659070	7880	7870	7880	7840	201
270	20240422	151200	228080990	7880	7880	7880	7880	380
271	20240422	151100	225086590	7880	7880	7880	7880	1
272	20240422	151000	225078710	7880	7880	7880	7880	1
273	20240422	150900	225070830	7880	7870	7880	7870	2
274	20240422	150800	225055080	7890	7890	7890	7890	24
275	20240422	150700	224865720	7890	7890	7890	7890	1
276	20240422	150600	224857830	7880	7860	7900	7860	5
277	20240422	150500	224818440	7900	7900	7900	7860	25
278	20240422	150400	224620980	7850	7890	7910	7850	276
279	20240422	150300	222453680	7880	7880	7880	7880	0
280	20240422	150200	222453680	7880	7880	7880	7880	225
281	20240422	150100	220680680	7890	7890	7890	7890	0
282	20240422	150000	220680680	7890	7890	7890	7890	0
283	20240422	145900	220680680	7890	7890	7890	7890	0
284	20240422	145800	220680680	7890	7890	7890	7890	0
285	20240422	145700	220680680	7890	7890	7890	7890	0
286	20240422	145600	220680680	7890	7890	7890	7890	0
287	20240422	145500	220680680	7890	7890	7890	7890	0
288	20240422	145400	220680680	7890	7890	7890	7890	0
289	20240422	145300	220680680	7890	7890	7890	7890	0
290	20240422	145200	220680680	7890	7890	7890	7890	0
291	20240422	145100	220680680	7890	7890	7890	7890	0
292	20240422	145000	220680680	7890	7890	7890	7890	0
293	20240422	144900	220680680	7890	7890	7890	7890	0
294	20240422	144800	220680680	7890	7890	7890	7890	0
295	20240422	144700	220680680	7890	7890	7890	7890	1
296	20240422	144600	220672790	7850	7850	7850	7850	0
297	20240422	144500	220672790	7850	7850	7850	7850	0
298	20240422	144400	220672790	7850	7850	7850	7850	0
299	20240422	144300	220672790	7850	7850	7850	7850	0
300	20240422	144200	220672790	7850	7870	7870	7850	2694
301	20240422	144100	199498650	7880	7880	7880	7880	341
302	20240422	144000	196811570	7880	7880	7880	7880	0
303	20240422	143900	196811570	7880	7880	7880	7880	0
304	20240422	143800	196811570	7880	7880	7880	7880	0
305	20240422	143700	196811570	7880	7880	7880	7880	0
306	20240422	143600	196811570	7880	7880	7880	7880	1
307	20240422	143500	196803690	7870	7870	7870	7870	0
308	20240422	143400	196803690	7870	7870	7870	7870	0
309	20240422	143300	196803690	7870	7870	7870	7870	0
310	20240422	143200	196803690	7870	7870	7870	7870	0
311	20240422	143100	196803690	7870	7870	7870	7870	5
312	20240422	143000	196764340	7870	7870	7870	7870	0
313	20240422	142900	196764340	7870	7870	7870	7870	0
314	20240422	142800	196764340	7870	7870	7870	7870	0
315	20240422	142700	196764340	7870	7870	7870	7870	684
316	20240422	142600	191381260	7870	7870	7870	7870	0
317	20240422	142500	191381260	7870	7870	7870	7870	1
318	20240422	142400	191373390	7900	7870	7900	7870	32
319	20240422	142300	191121520	7910	7910	7910	7910	0
320	20240422	142200	191121520	7910	7910	7910	7910	0
321	20240422	142100	191121520	7910	7910	7910	7910	0
322	20240422	142000	191121520	7910	7910	7910	7910	0
323	20240422	141900	191121520	7910	7910	7910	7910	1
324	20240422	141800	191113610	7860	7860	7860	7860	0
325	20240422	141700	191113610	7860	7860	7860	7860	0
326	20240422	141600	191113610	7860	7900	7900	7860	651
327	20240422	141500	185989670	7900	7900	7900	7900	1
328	20240422	141400	185981770	7890	7890	7890	7890	0
329	20240422	141300	185981770	7890	7890	7890	7890	1
330	20240422	141200	185973880	7890	7890	7890	7890	36
331	20240422	141100	185689840	7890	7890	7890	7890	0
332	20240422	141000	185689840	7890	7890	7890	7890	0
333	20240422	140900	185689840	7890	7890	7890	7890	462
334	20240422	140800	182044660	7890	7890	7890	7890	0
335	20240422	140700	182044660	7890	7890	7890	7890	1
336	20240422	140600	182036770	7890	7890	7890	7890	1
337	20240422	140500	182028880	7900	7900	7900	7900	0
338	20240422	140400	182028880	7900	7900	7900	7900	0
339	20240422	140300	182028880	7900	7900	7900	7900	138
340	20240422	140200	180938680	7900	7900	7900	7900	0
341	20240422	140100	180938680	7900	7900	7900	7900	62
342	20240422	140000	180448880	7900	7900	7900	7900	104
343	20240422	135900	179627280	7900	7900	7900	7900	0
344	20240422	135800	179627280	7900	7900	7900	7900	0
345	20240422	135700	179627280	7900	7900	7900	7900	0
346	20240422	135600	179627280	7900	7900	7900	7900	4
347	20240422	135500	179595680	7910	7910	7910	7910	50
348	20240422	135400	179200180	7900	7900	7900	7900	592
349	20240422	135300	174523380	7900	7900	7900	7900	0
350	20240422	135200	174523380	7900	7890	7900	7890	25
351	20240422	135100	174326070	7880	7880	7880	7880	0
352	20240422	135000	174326070	7880	7880	7880	7880	2
353	20240422	134900	174310310	7880	7880	7880	7880	300
354	20240422	134800	171946310	7880	7880	7880	7880	0
355	20240422	134700	171946310	7880	7880	7880	7880	0
356	20240422	134600	171946310	7880	7880	7880	7880	0
357	20240422	134500	171946310	7880	7880	7880	7880	0
358	20240422	134400	171946310	7880	7880	7880	7880	1
359	20240422	134300	171938430	7880	7880	7880	7880	400
360	20240422	134200	168786430	7890	7890	7890	7890	1
361	20240422	134100	168778540	7890	7890	7890	7890	0
362	20240422	134000	168778540	7890	7890	7890	7890	100
363	20240422	133900	167989540	7900	7900	7900	7900	0
364	20240422	133800	167989540	7900	7900	7900	7900	0
365	20240422	133700	167989540	7900	7900	7900	7900	0
366	20240422	133600	167989540	7900	7900	7900	7900	2
367	20240422	133500	167973740	7880	7880	7880	7880	100
368	20240422	133400	167185740	7900	7900	7900	7900	0
369	20240422	133300	167185740	7900	7900	7900	7900	0
370	20240422	133200	167185740	7900	7900	7900	7900	0
371	20240422	133100	167185740	7900	7900	7900	7900	1
372	20240422	133000	167177840	7880	7880	7880	7880	0
373	20240422	132900	167177840	7880	7880	7880	7880	0
374	20240422	132800	167177840	7880	7880	7880	7880	0
375	20240422	132700	167177840	7880	7880	7880	7880	0
376	20240422	132600	167177840	7880	7880	7880	7880	69
377	20240422	132500	166634120	7880	7880	7880	7880	0
378	20240422	132400	166634120	7880	7880	7880	7880	0
379	20240422	132300	166634120	7880	7880	7880	7880	0
380	20240422	132200	166634120	7880	7880	7880	7880	0
381	20240422	132100	166634120	7880	7880	7880	7880	1
382	20240422	132000	166626240	7880	7880	7880	7880	1
383	20240422	131900	166618360	7880	7880	7880	7880	46
384	20240422	131800	166255880	7880	7880	7880	7880	0
385	20240422	131700	166255880	7880	7880	7880	7880	4
386	20240422	131600	166224360	7880	7880	7880	7880	0
387	20240422	131500	166224360	7880	7880	7880	7880	0
388	20240422	131400	166224360	7880	7880	7880	7880	0
389	20240422	131300	166224360	7880	7880	7880	7880	0
390	20240422	131200	166224360	7880	7880	7880	7880	0
391	20240422	131100	166224360	7880	7880	7880	7880	0
392	20240422	131000	166224360	7880	7880	7880	7880	0
393	20240422	130900	166224360	7880	7880	7880	7880	60
394	20240422	130800	165751560	7880	7880	7880	7880	126
395	20240422	130700	164758680	7870	7870	7870	7870	0
396	20240422	130600	164758680	7870	7870	7870	7870	0
397	20240422	130500	164758680	7870	7870	7870	7870	0
398	20240422	130400	164758680	7870	7870	7870	7870	0
399	20240422	130300	164758680	7870	7870	7870	7870	11
400	20240422	130200	164672110	7870	7870	7870	7870	0
401	20240422	130100	164672110	7870	7870	7870	7870	0
402	20240422	130000	164672110	7870	7870	7870	7870	0
403	20240422	125900	164672110	7870	7870	7870	7870	0
404	20240422	125800	164672110	7870	7870	7870	7870	0
405	20240422	125700	164672110	7870	7870	7870	7870	0
406	20240422	125600	164672110	7870	7870	7870	7870	0
407	20240422	125500	164672110	7870	7870	7870	7870	0
408	20240422	125400	164672110	7870	7870	7870	7870	0
409	20240422	125300	164672110	7870	7870	7870	7870	6
410	20240422	125200	164624890	7860	7860	7860	7860	23
411	20240422	125100	164444110	7870	7870	7870	7870	5
412	20240422	125000	164404760	7870	7870	7870	7870	13
413	20240422	124900	164302450	7870	7870	7870	7870	0
414	20240422	124800	164302450	7870	7870	7870	7870	47
415	20240422	124700	163932560	7870	7880	7880	7870	152
416	20240422	124600	162735870	7880	7880	7880	7880	4
417	20240422	124500	162704350	7880	7880	7880	7880	0
418	20240422	124400	162704350	7880	7880	7880	7880	0
419	20240422	124300	162704350	7880	7880	7880	7880	0
420	20240422	124200	162704350	7880	7880	7880	7880	0
421	20240422	124100	162704350	7880	7880	7880	7880	0
422	20240422	124000	162704350	7880	7880	7880	7880	1
423	20240422	123900	162696470	7900	7900	7900	7900	1
424	20240422	123800	162688570	7910	7910	7910	7910	0
425	20240422	123700	162688570	7910	7910	7910	7910	50
426	20240422	123600	162293070	7870	7870	7870	7870	0
427	20240422	123500	162293070	7870	7870	7870	7870	0
428	20240422	123400	162293070	7870	7870	7870	7870	0
429	20240422	123300	162293070	7870	7870	7870	7870	694
430	20240422	123200	156831290	7870	7870	7870	7870	0
431	20240422	123100	156831290	7870	7880	7880	7870	2499
432	20240422	123000	137163170	7880	7880	7880	7880	0
433	20240422	122900	137163170	7880	7880	7880	7880	0
434	20240422	122800	137163170	7880	7880	7880	7880	0
435	20240422	122700	137163170	7880	7880	7880	7880	1
436	20240422	122600	137155290	7900	7900	7900	7900	0
437	20240422	122500	137155290	7900	7900	7900	7900	0
438	20240422	122400	137155290	7900	7900	7900	7900	4
439	20240422	122300	137123690	7910	7910	7910	7910	0
440	20240422	122200	137123690	7910	7910	7910	7910	0
441	20240422	122100	137123690	7910	7910	7910	7910	0
442	20240422	122000	137123690	7910	7910	7910	7910	0
443	20240422	121900	137123690	7910	7910	7910	7910	0
444	20240422	121800	137123690	7910	7910	7910	7910	1
445	20240422	121700	137115780	7900	7900	7900	7900	1
446	20240422	121600	137107880	7880	7880	7880	7880	0
447	20240422	121500	137107880	7880	7880	7880	7880	0
448	20240422	121400	137107880	7880	7880	7880	7880	0
449	20240422	121300	137107880	7880	7880	7880	7880	0
450	20240422	121200	137107880	7880	7880	7880	7880	0
451	20240422	121100	137107880	7880	7880	7880	7880	657
452	20240422	121000	131930720	7870	7870	7870	7870	183
453	20240422	120900	130490510	7860	7860	7860	7860	0
454	20240422	120800	130490510	7860	7860	7860	7860	0
455	20240422	120700	130490510	7860	7860	7860	7860	50
456	20240422	120600	130097510	7870	7870	7870	7870	17
457	20240422	120500	129963720	7880	7880	7880	7880	0
458	20240422	120400	129963720	7880	7880	7880	7880	0
459	20240422	120300	129963720	7880	7880	7880	7880	0
460	20240422	120200	129963720	7880	7880	7880	7880	0
461	20240422	120100	129963720	7880	7880	7880	7880	1
462	20240422	120000	129955840	7870	7870	7870	7870	0
463	20240422	115900	129955840	7870	7870	7870	7870	0
464	20240422	115800	129955840	7870	7870	7870	7870	0
465	20240422	115700	129955840	7870	7870	7870	7870	0
466	20240422	115600	129955840	7870	7870	7870	7870	0
467	20240422	115500	129955840	7870	7870	7870	7870	0
468	20240422	115400	129955840	7870	7870	7870	7870	0
469	20240422	115300	129955840	7870	7870	7870	7870	350
470	20240422	115200	127201340	7880	7880	7880	7880	1
471	20240422	115100	127193460	7870	7870	7870	7870	0
472	20240422	115000	127193460	7870	7870	7870	7870	0
473	20240422	114900	127193460	7870	7870	7870	7870	0
474	20240422	114800	127193460	7870	7870	7870	7870	0
475	20240422	114700	127193460	7870	7870	7870	7870	0
476	20240422	114600	127193460	7870	7870	7870	7870	0
477	20240422	114500	127193460	7870	7870	7870	7870	0
478	20240422	114400	127193460	7870	7870	7870	7870	0
479	20240422	114300	127193460	7870	7870	7870	7870	9
480	20240422	114200	127122630	7880	7880	7880	7880	1
481	20240422	114100	127114750	7870	7870	7870	7870	0
482	20240422	114000	127114750	7870	7870	7870	7870	0
483	20240422	113900	127114750	7870	7870	7870	7870	0
484	20240422	113800	127114750	7870	7870	7870	7870	0
485	20240422	113700	127114750	7870	7870	7870	7870	0
486	20240422	113600	127114750	7870	7870	7870	7870	0
487	20240422	113500	127114750	7870	7870	7870	7870	0
488	20240422	113400	127114750	7870	7870	7870	7870	226
489	20240422	113300	125336130	7880	7880	7880	7880	0
490	20240422	113200	125336130	7880	7880	7880	7880	0
491	20240422	113100	125336130	7880	7880	7880	7880	0
492	20240422	113000	125336130	7880	7880	7880	7880	0
493	20240422	112900	125336130	7880	7880	7880	7880	0
494	20240422	112800	125336130	7880	7880	7880	7880	0
495	20240422	112700	125336130	7880	7880	7880	7880	0
496	20240422	112600	125336130	7880	7880	7880	7880	0
497	20240422	112500	125336130	7880	7880	7880	7880	0
498	20240422	112400	125336130	7880	7880	7880	7880	565
499	20240422	112300	120883930	7880	7880	7880	7880	1
500	20240422	112200	120876050	7910	7910	7910	7910	0
501	20240422	112100	120876050	7910	7910	7910	7910	0
502	20240422	112000	120876050	7910	7910	7910	7910	0
503	20240422	111900	120876050	7910	7910	7910	7910	0
504	20240422	111800	120876050	7910	7910	7910	7910	0
505	20240422	111700	120876050	7910	7910	7910	7910	0
506	20240422	111600	120876050	7910	7910	7910	7910	0
507	20240422	111500	120876050	7910	7910	7910	7910	0
508	20240422	111400	120876050	7910	7910	7910	7910	0
509	20240422	111300	120876050	7910	7910	7910	7910	1
510	20240422	111200	120868140	7910	7910	7910	7910	0
511	20240422	111100	120868140	7910	7910	7910	7910	1
512	20240422	111000	120860230	7900	7900	7900	7900	11
513	20240422	110900	120773330	7880	7880	7880	7880	0
514	20240422	110800	120773330	7880	7880	7880	7880	5
515	20240422	110700	120733930	7880	7880	7880	7880	0
516	20240422	110600	120733930	7880	7880	7880	7880	16
517	20240422	110500	120607850	7870	7870	7870	7870	0
518	20240422	110400	120607850	7870	7870	7870	7870	0
519	20240422	110300	120607850	7870	7870	7870	7870	0
520	20240422	110200	120607850	7870	7870	7870	7870	0
521	20240422	110100	120607850	7870	7870	7870	7870	0
522	20240422	110000	120607850	7870	7870	7870	7870	0
523	20240422	105900	120607850	7870	7870	7870	7870	0
524	20240422	105800	120607850	7870	7870	7870	7870	0
525	20240422	105700	120607850	7870	7870	7870	7870	0
526	20240422	105600	120607850	7870	7870	7870	7870	0
527	20240422	105500	120607850	7870	7870	7870	7870	0
528	20240422	105400	120607850	7870	7870	7870	7870	0
529	20240422	105300	120607850	7870	7870	7870	7870	0
530	20240422	105200	120607850	7870	7910	7910	7870	3500
531	20240422	105100	93011830	7910	7900	7910	7900	186
532	20240422	105000	91541490	7920	7920	7920	7920	0
533	20240422	104900	91541490	7920	7920	7920	7920	0
534	20240422	104800	91541490	7920	7920	7920	7920	0
535	20240422	104700	91541490	7920	7920	7920	7920	0
536	20240422	104600	91541490	7920	7920	7920	7920	0
537	20240422	104500	91541490	7920	7920	7920	7920	0
538	20240422	104400	91541490	7920	7920	7920	7920	74
539	20240422	104300	90955410	7920	7870	7920	7870	744
540	20240422	104200	85094310	7870	7870	7870	7870	107
541	20240422	104100	84252220	7890	7880	7890	7880	100
542	20240422	104000	83463970	7880	7880	7880	7880	1
543	20240422	103900	83456090	7870	7870	7870	7870	93
544	20240422	103800	82724180	7860	7860	7860	7860	0
545	20240422	103700	82724180	7860	7860	7860	7860	0
546	20240422	103600	82724180	7860	7860	7860	7860	4
547	20240422	103500	82692740	7860	7860	7860	7860	0
548	20240422	103400	82692740	7860	7860	7860	7860	0
549	20240422	103300	82692740	7860	7860	7860	7860	10
550	20240422	103200	82614140	7860	7860	7860	7860	1
551	20240422	103100	82606280	7860	7860	7860	7860	17
552	20240422	103000	82472660	7860	7860	7860	7860	9
553	20240422	102900	82401920	7860	7860	7860	7860	0
554	20240422	102800	82401920	7860	7860	7860	7860	0
555	20240422	102700	82401920	7860	7860	7860	7860	1
556	20240422	102600	82394060	7850	7850	7850	7850	0
557	20240422	102500	82394060	7850	7850	7850	7850	0
558	20240422	102400	82394060	7850	7850	7850	7850	28
559	20240422	102300	82174260	7830	7830	7830	7830	0
560	20240422	102200	82174260	7830	7840	7840	7830	38
561	20240422	102100	81876640	7850	7850	7850	7850	0
562	20240422	102000	81876640	7850	7850	7850	7850	12
563	20240422	101900	81782440	7850	7850	7850	7850	0
564	20240422	101800	81782440	7850	7860	7860	7850	758
565	20240422	101700	75831970	7870	7870	7870	7870	276
566	20240422	101600	73659850	7870	7890	7890	7870	1300
567	20240422	101500	63426780	7910	7910	7910	7910	0
568	20240422	101400	63426780	7910	7910	7910	7910	0
569	20240422	101300	63426780	7910	7910	7910	7910	1
570	20240422	101200	63418870	7920	7920	7920	7920	0
571	20240422	101100	63418870	7920	7920	7920	7920	0
572	20240422	101000	63418870	7920	7920	7920	7920	0
573	20240422	100900	63418870	7920	7920	7920	7920	0
574	20240422	100800	63418870	7920	7920	7920	7920	0
575	20240422	100700	63418870	7920	7920	7920	7920	1
576	20240422	100600	63410950	7920	7930	7930	7920	4
577	20240422	100500	63379240	7880	7880	7880	7880	0
578	20240422	100400	63379240	7880	7880	7880	7880	0
579	20240422	100300	63379240	7880	7880	7880	7880	0
580	20240422	100200	63379240	7880	7880	7880	7880	0
581	20240422	100100	63379240	7880	7880	7880	7880	0
582	20240422	100000	63379240	7880	7880	7890	7880	1500
583	20240422	095900	51557240	7880	7880	7880	7880	0
584	20240422	095800	51557240	7880	7880	7880	7880	0
585	20240422	095700	51557240	7880	7880	7880	7880	0
586	20240422	095600	51557240	7880	7880	7880	7880	0
587	20240422	095500	51557240	7880	7880	7880	7880	0
588	20240422	095400	51557240	7880	7880	7880	7880	0
589	20240422	095300	51557240	7880	7880	7880	7880	10
590	20240422	095200	51478440	7880	7880	7880	7880	100
591	20240422	095100	50690440	7880	7900	7900	7880	467
592	20240422	095000	47006780	7900	7910	7910	7900	200
593	20240422	094900	45426430	7960	7960	7960	7960	0
594	20240422	094800	45426430	7960	7960	7960	7960	1000
595	20240422	094700	37466430	7960	7960	7960	7960	0
596	20240422	094600	37466430	7960	7960	7960	7960	0
597	20240422	094500	37466430	7960	7960	7960	7960	1
598	20240422	094400	37458470	7900	7930	7930	7900	745
599	20240422	094300	31566370	7970	7970	7970	7970	0
600	20240422	094200	31566370	7970	7970	7970	7970	0
601	20240422	094100	31566370	7970	7970	7970	7970	0
602	20240422	094000	31566370	7970	7970	7970	7970	0
603	20240422	093900	31566370	7970	7970	7970	7970	0
604	20240422	093800	31566370	7970	7970	7970	7970	0
605	20240422	093700	31566370	7970	7970	7970	7970	0
606	20240422	093600	31566370	7970	7970	7970	7970	0
607	20240422	093500	31566370	7970	7970	7970	7970	0
608	20240422	093400	31566370	7970	7970	7970	7970	0
609	20240422	093300	31566370	7970	7970	7970	7970	0
610	20240422	093200	31566370	7970	7970	7970	7970	210
611	20240422	093100	29892670	7970	7970	7970	7970	0
612	20240422	093000	29892670	7970	7970	7970	7970	0
613	20240422	092900	29892670	7970	7970	7970	7970	0
614	20240422	092800	29892670	7970	7960	7970	7960	20
615	20240422	092700	29733460	7910	7920	7920	7910	200
616	20240422	092600	28150670	7990	7990	7990	7990	0
617	20240422	092500	28150670	7990	7990	7990	7990	9
618	20240422	092400	28078760	7990	7990	7990	7990	0
619	20240422	092300	28078760	7990	7990	7990	7990	0
620	20240422	092200	28078760	7990	7980	7990	7980	2
621	20240422	092100	28062790	7990	7950	7990	7950	18
622	20240422	092000	27919650	7920	7920	7920	7920	1
623	20240422	091900	27911730	7920	7920	7920	7920	0
624	20240422	091800	27911730	7920	7920	7920	7920	1
625	20240422	091700	27903810	7920	7910	7920	7910	172
626	20240422	091600	26542000	7900	7900	7900	7900	121
627	20240422	091500	25586100	7890	7890	7890	7890	0
628	20240422	091400	25586100	7890	7890	7890	7890	0
629	20240422	091300	25586100	7890	7890	7890	7890	1
630	20240422	091200	25578210	7890	7870	7890	7870	282
631	20240422	091100	23354950	7870	7870	7870	7870	0
632	20240422	091000	23354950	7870	7870	7870	7870	1
633	20240422	090900	23347080	7870	7870	7870	7870	30
634	20240422	090800	23110980	7870	7850	7870	7850	332
635	20240422	090700	20500770	7800	7800	7800	7800	0
636	20240422	090600	20500770	7800	7800	7800	7800	1
637	20240422	090500	20492970	7820	7820	7820	7820	53
638	20240422	090400	20078510	7790	7820	7820	7790	1297
639	20240422	090300	9969330	7820	7820	7820	7820	1
640	20240422	090200	9961510	7810	7900	7900	7810	76
641	20240422	090100	9367530	7790	7790	7790	7790	0
642	20240422	090000	9367530	7790	7790	7990	7790	1177